Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.00 | 22.26 | 21.91 | 22.10 | 311,549 | +0.16(+0.73%) |
Oct 30, 2017 | 22.59 | 22.59 | 21.76 | 21.94 | 491,189 | -0.70(-3.09%) |
Oct 27, 2017 | 23.02 | 23.54 | 22.35 | 22.64 | 547,603 | -0.33(-1.43%) |
Oct 26, 2017 | 22.44 | 23.49 | 22.27 | 22.97 | 1,165,181 | +0.72(+3.22%) |
Oct 25, 2017 | 22.35 | 22.55 | 22.06 | 22.25 | 1,012,435 | -0.03(-0.15%) |
Oct 24, 2017 | 23.29 | 23.90 | 21.70 | 22.29 | 1,607,930 | +0.60(+2.76%) |
Oct 23, 2017 | 21.86 | 21.86 | 21.56 | 21.69 | 224,378 | -0.02(-0.08%) |
Oct 20, 2017 | 21.27 | 21.71 | 21.27 | 21.70 | 617,266 | +0.72(+3.42%) |
Oct 19, 2017 | 20.79 | 21.01 | 20.57 | 20.99 | 439,182 | +0.15(+0.73%) |
Oct 18, 2017 | 20.86 | 21.03 | 20.62 | 20.83 | 727,646 | +0.14(+0.65%) |
Oct 17, 2017 | 20.33 | 20.94 | 20.12 | 20.70 | 1,260,129 | +0.64(+3.20%) |
Oct 16, 2017 | 20.59 | 20.64 | 19.67 | 20.06 | 848,737 | -0.45(-2.18%) |
Oct 13, 2017 | 21.05 | 21.05 | 20.32 | 20.51 | 543,292 | -0.44(-2.10%) |
Oct 12, 2017 | 20.56 | 21.06 | 20.54 | 20.94 | 860,608 | +0.35(+1.72%) |
Oct 11, 2017 | 20.54 | 20.73 | 20.52 | 20.59 | 332,621 | +0.00(+0.00%) |
Oct 10, 2017 | 20.78 | 20.90 | 20.39 | 20.59 | 496,517 | -0.08(-0.37%) |
Oct 09, 2017 | 20.93 | 21.16 | 20.51 | 20.67 | 447,404 | -0.24(-1.13%) |
Oct 06, 2017 | 20.97 | 21.14 | 20.84 | 20.90 | 276,618 | -0.03(-0.12%) |
Oct 05, 2017 | 20.96 | 21.05 | 20.74 | 20.93 | 366,695 | +0.01(+0.04%) |
Oct 04, 2017 | 21.20 | 21.20 | 20.89 | 20.92 | 552,611 | -0.27(-1.27%) |
Oct 03, 2017 | 21.23 | 21.38 | 20.99 | 21.19 | 725,551 | +0.14(+0.68%) |
Oct 02, 2017 | 21.31 | 21.34 | 20.86 | 21.05 | 470,263 | -0.30(-1.42%) |
Sep 29, 2017 | 20.93 | 21.64 | 20.86 | 21.35 | 909,938 | +0.60(+2.89%) |
Sep 28, 2017 | 20.96 | 21.06 | 20.74 | 20.75 | 269,722 | -0.16(-0.77%) |
Sep 27, 2017 | 20.75 | 21.08 | 20.69 | 20.91 | 272,398 | +0.26(+1.27%) |
Sep 26, 2017 | 20.26 | 20.88 | 20.06 | 20.65 | 517,894 | +0.42(+2.09%) |
Sep 25, 2017 | 20.56 | 20.59 | 20.22 | 20.23 | 220,779 | -0.35(-1.68%) |
Sep 22, 2017 | 20.92 | 22.66 | 20.54 | 20.57 | 438,091 | -0.35(-1.65%) |
Sep 21, 2017 | 20.55 | 20.94 | 20.34 | 20.92 | 454,630 | +0.37(+1.81%) |
Sep 20, 2017 | 19.90 | 20.75 | 19.88 | 20.55 | 385,522 | +0.62(+3.09%) |
Sep 19, 2017 | 20.26 | 20.37 | 19.92 | 19.93 | 551,910 | -0.24(-1.21%) |
Sep 18, 2017 | 19.81 | 20.31 | 19.68 | 20.18 | 373,513 | +0.45(+2.26%) |
Sep 15, 2017 | 19.51 | 19.81 | 19.37 | 19.73 | 784,228 | +0.27(+1.38%) |
Sep 14, 2017 | 19.38 | 19.56 | 19.16 | 19.46 | 494,871 | +0.22(+1.14%) |
Sep 13, 2017 | 19.70 | 19.70 | 19.19 | 19.24 | 310,586 | -0.45(-2.27%) |
Sep 12, 2017 | 19.54 | 20.11 | 19.39 | 19.69 | 297,371 | +0.16(+0.82%) |
Sep 11, 2017 | 19.61 | 19.88 | 19.46 | 19.53 | 259,522 | -0.02(-0.09%) |
Sep 08, 2017 | 19.12 | 19.60 | 18.96 | 19.55 | 234,635 | +0.40(+2.07%) |
Sep 07, 2017 | 19.21 | 19.21 | 18.96 | 19.15 | 146,019 | +0.03(+0.13%) |
Sep 06, 2017 | 19.37 | 19.42 | 19.09 | 19.12 | 208,151 | -0.08(-0.39%) |
Sep 05, 2017 | 19.28 | 19.44 | 19.13 | 19.20 | 193,772 | -0.07(-0.35%) |
Sep 01, 2017 | 18.91 | 19.47 | 18.80 | 19.27 | 372,306 | +0.53(+2.83%) |
Aug 31, 2017 | 19.16 | 19.16 | 18.73 | 18.74 | 476,848 | -0.31(-1.64%) |
Aug 30, 2017 | 19.39 | 19.62 | 19.04 | 19.05 | 411,229 | -0.32(-1.65%) |
Aug 29, 2017 | 18.86 | 19.45 | 18.65 | 19.37 | 606,464 | +0.45(+2.36%) |
Aug 28, 2017 | 18.43 | 19.14 | 18.42 | 18.92 | 1,023,845 | +0.70(+3.84%) |
Aug 25, 2017 | 18.06 | 18.39 | 18.02 | 18.22 | 221,402 | +0.18(+0.98%) |
Aug 24, 2017 | 18.32 | 18.37 | 17.83 | 18.05 | 346,367 | -0.21(-1.15%) |
Aug 23, 2017 | 18.32 | 18.48 | 18.08 | 18.26 | 364,889 | -0.26(-1.41%) |
Aug 22, 2017 | 17.83 | 18.61 | 17.83 | 18.52 | 698,905 | +0.66(+3.68%) |
Aug 21, 2017 | 18.01 | 18.10 | 17.82 | 17.86 | 308,612 | -0.13(-0.70%) |
Aug 18, 2017 | 17.71 | 18.04 | 17.61 | 17.99 | 497,733 | +0.17(+0.95%) |
Aug 17, 2017 | 17.87 | 18.04 | 17.59 | 17.82 | 562,883 | -0.12(-0.66%) |
Aug 16, 2017 | 18.16 | 18.48 | 17.84 | 17.94 | 492,905 | -0.17(-0.93%) |
Aug 15, 2017 | 18.07 | 18.28 | 18.05 | 18.11 | 458,753 | +0.10(+0.56%) |
Aug 14, 2017 | 17.79 | 18.11 | 17.79 | 18.00 | 341,693 | +0.39(+2.20%) |
Aug 11, 2017 | 17.13 | 17.74 | 16.99 | 17.62 | 444,458 | +0.25(+1.45%) |
Aug 10, 2017 | 17.67 | 17.84 | 17.33 | 17.36 | 383,543 | -0.40(-2.23%) |
Aug 09, 2017 | 17.77 | 17.89 | 17.54 | 17.76 | 400,398 | -0.09(-0.52%) |
Aug 08, 2017 | 18.11 | 18.26 | 17.80 | 17.85 | 349,644 | -0.17(-0.93%) |
Aug 07, 2017 | 17.98 | 18.14 | 17.75 | 18.02 | 370,927 | +0.05(+0.28%) |
Aug 04, 2017 | 18.32 | 18.42 | 17.95 | 17.97 | 297,827 | -0.35(-1.93%) |
Aug 03, 2017 | 17.93 | 18.36 | 17.73 | 18.32 | 762,854 | +0.37(+2.06%) |
Aug 02, 2017 | 17.70 | 18.04 | 17.51 | 17.95 | 1,207,432 | +0.10(+0.57%) |